Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Luna Innovations Inc (NQ: LUNA )

8.377 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.770 1.830 1.729 1.830 10,785 -0.01(-0.54%)
Oct 26, 2012 1.720 1.840 1.840 1.840 30,100 +0.10(+5.75%)
Oct 25, 2012 1.630 1.750 1.630 1.740 3,160 +0.04(+2.35%)
Oct 24, 2012 1.750 1.760 1.612 1.700 18,854 -0.10(-5.56%)
Oct 23, 2012 1.770 1.800 1.770 1.800 1,900 +0.01(+0.56%)
Oct 19, 2012 1.750 1.820 1.630 1.790 16,323 +0.09(+5.29%)
Oct 18, 2012 1.620 1.710 1.620 1.700 4,126 +0.08(+4.94%)
Oct 17, 2012 1.660 1.670 1.600 1.620 25,745 -0.03(-1.82%)
Oct 16, 2012 1.630 1.670 1.590 1.650 4,815 +0.01(+0.61%)
Oct 15, 2012 1.750 1.840 1.620 1.640 30,329 -0.11(-6.29%)
Oct 12, 2012 1.750 1.750 1.700 1.750 7,468 -0.09(-4.89%)
Oct 11, 2012 1.790 1.840 1.790 1.840 6,681 +0.01(+0.55%)
Oct 10, 2012 1.800 1.840 1.750 1.830 8,473 +0.08(+4.57%)
Oct 09, 2012 1.730 1.840 1.730 1.750 5,963 -0.05(-2.78%)
Oct 08, 2012 1.850 1.900 1.750 1.800 22,733 -0.05(-2.70%)
Oct 05, 2012 1.920 1.920 1.795 1.850 20,725 -0.06(-3.14%)
Oct 04, 2012 1.820 1.920 1.820 1.910 18,425 +0.13(+7.30%)
Oct 03, 2012 1.700 1.860 1.700 1.780 24,105 +0.09(+5.33%)
Oct 02, 2012 1.800 1.850 1.680 1.690 5,900 -0.03(-1.74%)
Oct 01, 2012 1.620 1.890 1.620 1.720 11,370 +0.06(+3.61%)
Sep 28, 2012 1.640 1.810 1.640 1.660 11,165 -0.05(-2.92%)
Sep 27, 2012 1.830 1.830 1.700 1.710 5,088 -0.14(-7.57%)
Sep 26, 2012 1.900 1.900 1.700 1.850 18,090 +0.09(+5.11%)
Sep 25, 2012 1.850 1.900 1.740 1.760 5,030 -0.02(-1.35%)
Sep 24, 2012 1.830 1.830 1.784 1.784 3,700 -0.07(-3.57%)
Sep 21, 2012 1.750 1.890 1.700 1.850 16,332 +0.18(+10.78%)
Sep 20, 2012 1.810 1.890 1.670 1.670 7,434 -0.18(-9.72%)
Sep 19, 2012 1.950 1.950 1.750 1.850 30,049 -0.08(-4.15%)
Sep 18, 2012 1.900 1.950 1.840 1.930 26,396 +0.09(+4.89%)
Sep 17, 2012 1.900 1.900 1.810 1.840 85,591 +0.06(+3.37%)
Sep 14, 2012 1.680 1.800 1.670 1.780 8,348 +0.04(+2.30%)
Sep 13, 2012 1.785 1.900 1.650 1.740 44,974 -0.01(-0.57%)
Sep 12, 2012 1.650 1.800 1.600 1.750 41,545 +0.13(+7.89%)
Sep 11, 2012 1.600 1.650 1.560 1.622 17,200 +0.06(+3.97%)
Sep 10, 2012 1.530 1.628 1.530 1.560 6,601 +0.04(+2.62%)
Sep 06, 2012 1.640 1.520 1.520 1.520 1,600 +0.02(+1.34%)
Sep 05, 2012 1.470 1.630 1.470 1.500 7,717 +0.00(+0.00%)
Sep 04, 2012 1.580 1.580 1.500 1.500 9,880 -0.14(-8.54%)
Aug 31, 2012 1.650 1.750 1.600 1.640 9,603 +0.04(+2.50%)
Aug 30, 2012 1.660 1.670 1.530 1.600 2,070 -0.07(-4.19%)
Aug 29, 2012 1.550 1.670 1.460 1.670 6,477 +0.20(+13.61%)
Aug 27, 2012 1.460 1.490 1.460 1.470 2,664 +0.06(+4.26%)
Aug 24, 2012 1.460 1.460 1.410 1.410 3,164 +0.01(+0.71%)
Aug 23, 2012 1.370 1.400 1.370 1.400 5,573 +0.04(+2.94%)
Aug 22, 2012 1.430 1.540 1.360 1.360 13,350 -0.09(-6.21%)
Aug 21, 2012 1.400 1.495 1.398 1.450 5,700 +0.05(+3.57%)
Aug 20, 2012 1.360 1.400 1.360 1.400 4,100 +0.00(+0.00%)
Aug 17, 2012 1.400 1.450 1.360 1.400 5,158 +0.01(+0.72%)
Aug 16, 2012 1.400 1.520 1.370 1.390 18,797 -0.01(-0.71%)
Aug 15, 2012 1.400 1.400 1.390 1.400 1,595 +0.00(+0.00%)
Aug 14, 2012 1.520 1.520 1.370 1.400 10,742 +0.04(+2.94%)
Aug 13, 2012 1.460 1.460 1.360 1.360 14,296 -0.10(-6.85%)
Aug 10, 2012 1.500 1.520 1.460 1.460 9,000 -0.12(-7.59%)
Aug 09, 2012 1.500 1.590 1.450 1.580 7,500 +0.13(+8.97%)
Aug 08, 2012 1.540 1.600 1.450 1.450 13,458 -0.05(-3.33%)
Aug 07, 2012 1.570 1.570 1.500 1.500 2,305 -0.03(-1.96%)
Aug 06, 2012 1.470 1.570 1.470 1.530 8,066 +0.03(+2.00%)
Aug 03, 2012 1.400 1.500 1.400 1.500 3,817 +0.05(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.